Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.62 | 20.50 | 19.62 | 19.89 | 13,925 | +0.15(+0.77%) |
Jan 30, 2023 | 19.78 | 20.60 | 19.74 | 19.74 | 9,247 | -0.12(-0.63%) |
Jan 27, 2023 | 19.83 | 20.04 | 19.12 | 19.86 | 45,925 | +0.13(+0.68%) |
Jan 26, 2023 | 19.48 | 19.86 | 19.37 | 19.73 | 6,861 | +0.56(+2.90%) |
Jan 25, 2023 | 19.20 | 19.33 | 18.82 | 19.17 | 11,540 | -0.31(-1.57%) |
Jan 24, 2023 | 18.57 | 19.77 | 18.49 | 19.48 | 21,093 | +0.62(+3.30%) |
Jan 23, 2023 | 18.06 | 18.88 | 18.06 | 18.86 | 10,747 | +0.77(+4.24%) |
Jan 20, 2023 | 17.79 | 18.30 | 17.79 | 18.09 | 2,999 | +0.27(+1.51%) |
Jan 19, 2023 | 18.10 | 18.10 | 17.30 | 17.82 | 35,450 | -0.25(-1.38%) |
Jan 18, 2023 | 18.36 | 18.42 | 17.63 | 18.07 | 9,097 | -0.13(-0.74%) |
Jan 17, 2023 | 17.53 | 18.22 | 17.30 | 18.21 | 15,083 | +0.71(+4.05%) |
Jan 13, 2023 | 17.13 | 17.62 | 17.13 | 17.50 | 2,220 | -0.08(-0.44%) |
Jan 12, 2023 | 17.72 | 17.87 | 17.53 | 17.57 | 4,074 | -0.05(-0.27%) |
Jan 11, 2023 | 17.14 | 17.82 | 17.14 | 17.62 | 9,299 | +0.16(+0.93%) |
Jan 10, 2023 | 17.01 | 17.52 | 16.99 | 17.46 | 18,250 | +0.31(+1.79%) |
Jan 09, 2023 | 17.28 | 17.86 | 17.07 | 17.15 | 14,177 | +0.13(+0.79%) |
Jan 06, 2023 | 17.17 | 17.24 | 16.91 | 17.02 | 9,236 | -0.06(-0.34%) |
Jan 05, 2023 | 16.99 | 17.15 | 16.86 | 17.07 | 11,294 | -0.22(-1.27%) |
Jan 04, 2023 | 16.28 | 17.30 | 16.22 | 17.30 | 20,779 | +1.20(+7.44%) |
Jan 03, 2023 | 16.19 | 16.35 | 15.97 | 16.10 | 17,200 | -0.15(-0.94%) |
Dec 30, 2022 | 16.08 | 16.29 | 16.00 | 16.25 | 11,087 | +0.08(+0.47%) |
Dec 29, 2022 | 15.72 | 16.23 | 15.69 | 16.17 | 13,266 | +0.54(+3.43%) |
Dec 28, 2022 | 15.77 | 16.47 | 15.50 | 15.64 | 64,813 | -0.36(-2.28%) |
Dec 27, 2022 | 16.29 | 16.39 | 15.90 | 16.00 | 32,277 | -0.21(-1.30%) |
Dec 23, 2022 | 15.42 | 16.22 | 15.42 | 16.21 | 59,609 | +0.70(+4.51%) |
Dec 22, 2022 | 14.94 | 15.59 | 14.65 | 15.51 | 129,116 | +0.32(+2.08%) |
Dec 21, 2022 | 15.54 | 15.56 | 14.98 | 15.20 | 101,851 | -0.31(-1.98%) |
Dec 20, 2022 | 15.83 | 16.05 | 15.33 | 15.50 | 91,070 | -0.72(-4.43%) |
Dec 19, 2022 | 16.29 | 16.37 | 15.86 | 16.22 | 101,199 | -0.08(-0.47%) |
Dec 16, 2022 | 16.45 | 16.45 | 15.68 | 16.30 | 88,232 | -0.46(-2.74%) |
Dec 15, 2022 | 17.00 | 17.05 | 16.62 | 16.76 | 61,895 | -0.57(-3.32%) |
Dec 14, 2022 | 17.43 | 17.46 | 17.00 | 17.33 | 54,402 | -0.29(-1.64%) |
Dec 13, 2022 | 17.94 | 17.94 | 17.22 | 17.62 | 29,211 | +0.21(+1.22%) |
Dec 12, 2022 | 16.96 | 17.54 | 16.60 | 17.41 | 31,753 | +0.45(+2.66%) |
Dec 09, 2022 | 17.11 | 17.20 | 16.84 | 16.96 | 24,768 | -0.46(-2.64%) |
Dec 08, 2022 | 16.61 | 17.42 | 16.33 | 17.42 | 18,195 | +0.71(+4.24%) |
Dec 07, 2022 | 16.89 | 16.89 | 16.41 | 16.71 | 11,138 | -0.21(-1.25%) |
Dec 06, 2022 | 17.42 | 17.42 | 16.92 | 16.92 | 13,007 | -0.74(-4.18%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.25 | 17.66 | 41,050 | -0.28(-1.55%) |
Dec 02, 2022 | 18.04 | 18.11 | 17.63 | 17.94 | 17,343 | -0.05(-0.29%) |
Dec 01, 2022 | 18.11 | 18.51 | 17.87 | 17.99 | 24,830 | -0.18(-0.98%) |
Nov 30, 2022 | 17.70 | 18.42 | 17.70 | 18.17 | 115,883 | +0.29(+1.61%) |
Nov 29, 2022 | 17.84 | 17.88 | 17.53 | 17.88 | 6,292 | +0.31(+1.78%) |
Nov 28, 2022 | 18.19 | 18.56 | 17.56 | 17.57 | 15,779 | -1.12(-6.00%) |
Nov 25, 2022 | 19.06 | 19.20 | 18.66 | 18.69 | 6,365 | -0.54(-2.81%) |
Nov 23, 2022 | 19.24 | 19.29 | 19.05 | 19.23 | 8,310 | -0.29(-1.46%) |
Nov 22, 2022 | 19.13 | 19.53 | 18.94 | 19.52 | 9,602 | +0.48(+2.55%) |
Nov 21, 2022 | 18.96 | 19.12 | 18.62 | 19.03 | 8,619 | -0.04(-0.20%) |
Nov 18, 2022 | 19.58 | 19.58 | 18.77 | 19.07 | 7,447 | -0.22(-1.13%) |
Nov 17, 2022 | 19.15 | 19.53 | 19.10 | 19.29 | 15,464 | -0.41(-2.08%) |
Nov 16, 2022 | 19.65 | 19.72 | 19.20 | 19.70 | 12,680 | -0.26(-1.29%) |
Nov 15, 2022 | 21.42 | 21.42 | 19.85 | 19.95 | 19,638 | -1.19(-5.62%) |
Nov 14, 2022 | 21.44 | 21.61 | 21.10 | 21.14 | 10,892 | -0.61(-2.82%) |
Nov 11, 2022 | 20.42 | 21.97 | 20.42 | 21.75 | 110,831 | +1.50(+7.39%) |
Nov 10, 2022 | 19.34 | 20.50 | 19.34 | 20.26 | 71,643 | +1.92(+10.47%) |
Nov 09, 2022 | 19.53 | 19.69 | 18.34 | 18.34 | 25,618 | -1.29(-6.59%) |
Nov 08, 2022 | 19.30 | 19.91 | 19.05 | 19.63 | 55,865 | +0.60(+3.15%) |
Nov 07, 2022 | 18.99 | 19.14 | 18.60 | 19.03 | 16,635 | -0.71(-3.61%) |
Nov 04, 2022 | 20.42 | 20.42 | 18.80 | 19.74 | 29,415 | -0.05(-0.24%) |
Nov 03, 2022 | 20.03 | 20.32 | 19.79 | 19.79 | 7,819 | -0.61(-2.98%) |
Nov 02, 2022 | 21.19 | 20.40 | 20.40 | 9,357 | -0.79(-3.72%) |